Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Care REIT (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 43.08 43.89 42.93 43.08 1,571,800 -0.52(-1.19%)
May 27, 2010 42.74 43.64 42.25 43.60 1,759,045 +1.74(+4.16%)
May 26, 2010 43.10 43.27 41.66 41.86 100 -0.76(-1.78%)
May 25, 2010 40.82 42.73 40.50 42.62 3,345,685 +1.11(+2.67%)
May 24, 2010 42.37 42.37 41.50 41.51 2,512,383 +0.00(+0.00%)
May 21, 2010 39.76 41.57 39.50 41.51 2,918,604 +1.51(+3.77%)
May 20, 2010 40.49 41.26 39.99 40.00 30,556 -1.08(-2.63%)
May 19, 2010 41.20 41.74 40.44 41.08 1,932,586 -0.34(-0.82%)
May 18, 2010 42.48 42.67 41.27 41.42 3,863 -0.66(-1.57%)
May 17, 2010 42.00 42.60 41.25 42.08 2,084,137 +0.07(+0.17%)
May 14, 2010 42.01 42.39 41.71 42.01 1,879,003 -0.61(-1.43%)
May 13, 2010 43.10 43.13 42.40 42.62 1,425,085 -0.42(-0.98%)
May 12, 2010 43.27 43.27 42.70 43.04 1,365,247 +0.13(+0.30%)
May 11, 2010 43.11 43.23 42.74 42.91 3,493 +0.02(+0.05%)
May 10, 2010 42.31 42.96 42.07 42.89 2,457,735 +2.34(+5.77%)
May 07, 2010 41.07 41.68 39.95 40.55 2,522,103 -0.32(-0.78%)
May 06, 2010 40.88 43.06 38.42 40.87 1,142 -2.84(-6.49%)
May 05, 2010 43.34 43.88 43.30 43.70 2,225,413 -0.69(-1.54%)
May 04, 2010 45.46 45.64 44.12 44.39 1,876,531 -1.55(-3.37%)
May 03, 2010 45.27 46.06 45.24 45.94 1,189,046 +1.01(+2.25%)
Apr 30, 2010 45.64 46.02 44.90 44.93 1,315,418 -0.85(-1.86%)
Apr 29, 2010 44.99 45.85 44.97 45.78 1,500,422 +1.16(+2.60%)
Apr 28, 2010 44.88 45.05 44.38 44.62 1,855,069 +0.17(+0.38%)
Apr 27, 2010 45.31 45.54 44.42 44.45 2,087,990 -1.01(-2.22%)
Apr 26, 2010 45.24 46.05 45.15 45.46 1,261,041 +0.23(+0.51%)
Apr 23, 2010 44.68 45.35 44.50 45.23 1,334,287 +0.47(+1.05%)
Apr 22, 2010 44.10 44.87 44.02 44.76 1,062,335 +0.36(+0.81%)
Apr 21, 2010 44.40 44.79 43.67 44.40 5,366 +0.55(+1.25%)
Apr 20, 2010 43.52 43.85 43.01 43.85 1,381,277 +0.60(+1.39%)
Apr 19, 2010 43.25 43.93 43.09 43.25 2,687,507 -0.03(-0.07%)
Apr 16, 2010 44.20 44.58 43.24 43.28 2,590,064 -0.98(-2.21%)
Apr 15, 2010 45.87 45.88 44.26 44.26 1,789,212 -1.66(-3.61%)
Apr 14, 2010 46.44 46.44 45.70 45.92 1,138,235 -0.23(-0.50%)
Apr 13, 2010 45.25 46.29 45.19 46.15 1,082,456 +0.85(+1.88%)
Apr 12, 2010 45.79 45.97 45.24 45.30 1,555,717 -0.33(-0.72%)
Apr 09, 2010 45.26 45.87 45.09 45.63 1,774,172 +0.54(+1.20%)
Apr 08, 2010 45.09 45.20 44.80 45.09 1,319,934 -0.04(-0.09%)
Apr 07, 2010 45.72 45.92 45.05 45.13 1,222,017 -0.78(-1.70%)
Apr 06, 2010 45.23 45.91 45.10 45.91 1,481,841 +0.54(+1.19%)
Apr 05, 2010 45.25 45.65 45.12 45.37 866,574 +0.28(+0.62%)
Apr 01, 2010 45.09 45.09 45.09 0 -0.14(-0.31%)
Mar 31, 2010 45.48 45.72 45.19 45.23 1,019,964 -0.48(-1.05%)
Mar 30, 2010 45.88 46.18 45.64 45.71 803,165 -0.12(-0.26%)
Mar 29, 2010 46.10 46.18 45.66 45.83 917,210 -0.05(-0.11%)
Mar 26, 2010 46.50 46.52 45.69 45.88 1,268,931 -0.39(-0.84%)
Mar 25, 2010 46.50 46.79 46.25 46.27 1,244,676 -0.04(-0.09%)
Mar 24, 2010 46.20 46.69 46.09 46.31 1,346,602 +0.06(+0.13%)
Mar 23, 2010 46.38 46.38 45.80 46.25 937,731 -0.01(-0.02%)
Mar 22, 2010 45.57 46.36 45.41 46.26 1,062,221 +0.51(+1.11%)
Mar 19, 2010 45.96 46.22 45.30 45.75 1,627,765 -0.16(-0.35%)
Mar 18, 2010 45.74 46.05 45.50 45.91 1,328,697 -0.30(-0.65%)
Mar 17, 2010 45.99 46.36 45.84 46.21 1,647,061 +0.23(+0.50%)
Mar 16, 2010 45.06 46.06 44.85 45.98 2,871,200 +1.02(+2.27%)
Mar 15, 2010 44.64 45.05 44.63 44.96 1,023,450 +0.18(+0.40%)
Mar 12, 2010 44.59 44.98 44.43 44.78 1,220,223 +0.30(+0.67%)
Mar 11, 2010 43.89 44.48 43.75 44.48 1,147,286 +0.44(+1.00%)
Mar 10, 2010 43.52 44.07 43.31 44.04 1,984,497 +0.41(+0.94%)
Mar 09, 2010 43.23 43.85 43.12 43.63 1,294,431 +0.23(+0.53%)
Mar 08, 2010 43.16 43.47 43.02 43.40 1,000,798 +0.24(+0.56%)
Mar 05, 2010 42.89 43.26 42.59 43.16 1,668,211 +0.53(+1.24%)
Mar 04, 2010 42.34 42.72 42.24 42.63 916,881 +0.29(+0.68%)
Mar 03, 2010 42.47 42.54 42.18 42.34 913,301 -0.19(-0.45%)
Mar 02, 2010 42.79 42.90 42.33 42.53 1,118,810 -0.17(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.